Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 15.32 | 16.71 | 15.32 | 16.68 | 186,074 | +1.12(+7.20%) |
Nov 26, 2008 | 14.01 | 15.59 | 13.71 | 15.56 | 229,647 | +1.17(+8.13%) |
Nov 25, 2008 | 14.31 | 14.46 | 13.65 | 14.39 | 394,842 | +0.23(+1.62%) |
Nov 24, 2008 | 12.97 | 14.34 | 12.93 | 14.16 | 429,547 | +1.36(+10.62%) |
Nov 21, 2008 | 12.67 | 12.96 | 11.62 | 12.80 | 585,333 | +0.32(+2.56%) |
Nov 20, 2008 | 13.25 | 13.45 | 12.41 | 12.48 | 504,913 | -1.02(-7.56%) |
Nov 19, 2008 | 14.75 | 14.84 | 13.50 | 13.50 | 239,862 | -1.30(-8.78%) |
Nov 18, 2008 | 15.08 | 15.55 | 14.34 | 14.80 | 391,038 | -0.27(-1.79%) |
Nov 17, 2008 | 15.39 | 15.61 | 14.81 | 15.07 | 322,504 | +0.18(+1.21%) |
Nov 14, 2008 | 15.84 | 16.11 | 14.85 | 14.89 | 310,942 | -1.18(-7.34%) |
Nov 13, 2008 | 15.06 | 16.34 | 14.41 | 16.07 | 539,456 | +1.06(+7.06%) |
Nov 12, 2008 | 15.96 | 16.36 | 14.80 | 15.01 | 428,048 | -1.21(-7.46%) |
Nov 11, 2008 | 15.11 | 16.85 | 14.79 | 16.22 | 614,252 | -0.23(-1.40%) |
Nov 10, 2008 | 18.28 | 18.47 | 16.29 | 16.45 | 428,567 | -1.47(-8.20%) |
Nov 07, 2008 | 17.87 | 18.00 | 17.32 | 17.92 | 360,183 | +0.23(+1.30%) |
Nov 06, 2008 | 19.38 | 19.38 | 17.18 | 17.69 | 574,510 | -0.93(-4.99%) |
Nov 05, 2008 | 19.50 | 20.07 | 18.50 | 18.62 | 583,370 | -1.24(-6.24%) |
Nov 04, 2008 | 19.17 | 19.95 | 18.93 | 19.86 | 510,983 | +0.96(+5.08%) |
Nov 03, 2008 | 18.90 | 19.19 | 18.07 | 18.90 | 438,304 | +0.24(+1.29%) |
Oct 31, 2008 | 17.37 | 19.02 | 17.15 | 18.66 | 472,050 | +1.19(+6.81%) |
Oct 30, 2008 | 17.38 | 17.79 | 17.02 | 17.47 | 658,804 | +0.61(+3.62%) |
Oct 29, 2008 | 15.04 | 17.70 | 15.00 | 16.86 | 1,386,874 | +2.02(+13.61%) |
Oct 28, 2008 | 14.41 | 14.88 | 13.83 | 14.84 | 507,670 | +0.95(+6.84%) |
Oct 27, 2008 | 14.15 | 14.65 | 13.87 | 13.89 | 292,648 | -0.41(-2.87%) |
Oct 24, 2008 | 14.02 | 14.63 | 13.76 | 14.30 | 290,742 | -0.22(-1.52%) |
Oct 23, 2008 | 14.80 | 15.24 | 13.94 | 14.52 | 494,105 | -0.16(-1.09%) |
Oct 22, 2008 | 15.01 | 15.37 | 14.50 | 14.68 | 465,780 | -0.52(-3.42%) |
Oct 21, 2008 | 15.36 | 15.78 | 15.01 | 15.20 | 328,569 | -0.41(-2.63%) |
Oct 20, 2008 | 15.50 | 15.79 | 15.00 | 15.61 | 392,213 | +0.19(+1.23%) |
Oct 17, 2008 | 15.02 | 16.08 | 15.02 | 15.42 | 432,667 | -0.04(-0.26%) |
Oct 16, 2008 | 14.94 | 15.62 | 14.36 | 15.46 | 715,003 | +0.59(+3.97%) |
Oct 15, 2008 | 16.76 | 17.67 | 14.87 | 14.87 | 515,101 | -2.24(-13.09%) |
Oct 14, 2008 | 17.84 | 18.30 | 16.75 | 17.11 | 645,644 | -0.67(-3.77%) |
Oct 13, 2008 | 16.44 | 17.78 | 15.97 | 17.78 | 1,006,959 | +1.78(+11.13%) |
Oct 10, 2008 | 14.26 | 16.70 | 13.45 | 16.00 | 1,161,430 | +1.33(+9.07%) |
Oct 09, 2008 | 15.84 | 16.46 | 14.55 | 14.67 | 705,077 | -0.98(-6.26%) |
Oct 08, 2008 | 16.17 | 17.08 | 15.63 | 15.65 | 757,730 | -0.80(-4.86%) |
Oct 07, 2008 | 16.88 | 17.72 | 16.38 | 16.45 | 678,793 | -1.07(-6.11%) |
Oct 06, 2008 | 18.09 | 18.12 | 16.32 | 17.52 | 906,801 | -0.98(-5.30%) |
Oct 03, 2008 | 19.46 | 20.15 | 18.48 | 18.50 | 667,814 | -0.80(-4.15%) |
Oct 02, 2008 | 20.24 | 20.43 | 19.16 | 19.30 | 351,223 | -1.19(-5.81%) |
Oct 01, 2008 | 20.33 | 21.01 | 20.06 | 20.49 | 327,800 | -0.21(-1.01%) |
Sep 30, 2008 | 20.15 | 20.88 | 20.00 | 20.70 | 504,933 | +0.59(+2.93%) |
Sep 29, 2008 | 21.32 | 21.32 | 20.00 | 20.11 | 642,683 | -1.59(-7.33%) |
Sep 26, 2008 | 21.68 | 21.80 | 21.07 | 21.70 | 492,096 | -0.11(-0.50%) |
Sep 25, 2008 | 21.74 | 22.20 | 21.58 | 21.81 | 335,309 | +0.23(+1.07%) |
Sep 24, 2008 | 22.65 | 23.42 | 21.58 | 21.58 | 400,182 | -1.07(-4.72%) |
Sep 23, 2008 | 22.76 | 23.31 | 22.39 | 22.65 | 320,114 | -0.04(-0.18%) |
Sep 22, 2008 | 23.87 | 24.18 | 22.53 | 22.69 | 466,289 | -1.25(-5.22%) |
Sep 19, 2008 | 23.40 | 25.40 | 23.20 | 23.94 | 824,974 | +1.43(+6.35%) |
Sep 18, 2008 | 22.43 | 22.90 | 20.64 | 22.51 | 746,216 | +0.47(+2.13%) |
Sep 17, 2008 | 23.00 | 23.11 | 21.81 | 22.04 | 530,826 | -1.02(-4.42%) |
Sep 16, 2008 | 22.10 | 23.49 | 22.02 | 23.06 | 613,200 | +0.58(+2.58%) |
Sep 15, 2008 | 22.93 | 23.47 | 22.33 | 22.48 | 397,645 | -0.82(-3.52%) |
Sep 12, 2008 | 23.03 | 23.70 | 22.91 | 23.30 | 397,992 | +0.08(+0.34%) |
Sep 11, 2008 | 23.17 | 23.34 | 22.75 | 23.22 | 451,956 | -0.21(-0.90%) |
Sep 10, 2008 | 23.64 | 23.67 | 23.01 | 23.43 | 339,428 | +0.09(+0.39%) |
Sep 09, 2008 | 24.58 | 24.98 | 23.27 | 23.34 | 437,537 | -1.32(-5.35%) |
Sep 08, 2008 | 25.28 | 25.89 | 24.31 | 24.66 | 870,834 | +0.30(+1.23%) |
Sep 05, 2008 | 24.59 | 24.90 | 23.90 | 24.36 | 718,738 | -0.36(-1.46%) |
Sep 04, 2008 | 26.61 | 26.71 | 24.71 | 24.72 | 1,192,162 | -2.06(-7.69%) |
Sep 03, 2008 | 27.64 | 27.74 | 26.61 | 26.78 | 649,715 | -0.96(-3.46%) |